Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan
· Delayed Price · Currency is JPY 895.00
+37.00 (4.31%)
Mar 10, 2026, 3:30 PM JST
TYO:4418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 867.00 | 881.00 | 837.00 | 858.00 | 858.00 | -8.92% | 389,700 |
| Mar 6, 2026 | 989.00 | 990.00 | 894.00 | 942.00 | 942.00 | 5.61% | 1,917,000 |
| Mar 5, 2026 | 799.00 | 892.00 | 790.00 | 892.00 | 892.00 | 20.22% | 120,900 |
| Mar 4, 2026 | 800.00 | 812.00 | 729.00 | 742.00 | 742.00 | -9.73% | 492,200 |
| Mar 3, 2026 | 860.00 | 864.00 | 820.00 | 822.00 | 822.00 | -4.86% | 166,000 |
| Mar 2, 2026 | 882.00 | 889.00 | 857.00 | 864.00 | 864.00 | -3.25% | 151,900 |
| Feb 27, 2026 | 890.00 | 908.00 | 886.00 | 893.00 | 893.00 | 0.22% | 111,800 |
| Feb 26, 2026 | 883.00 | 901.00 | 870.00 | 891.00 | 891.00 | 1.83% | 169,400 |
| Feb 25, 2026 | 856.00 | 883.00 | 839.00 | 875.00 | 875.00 | 4.04% | 151,700 |
| Feb 24, 2026 | 876.00 | 880.00 | 838.00 | 841.00 | 841.00 | -5.08% | 175,000 |
| Feb 20, 2026 | 906.00 | 906.00 | 879.00 | 886.00 | 886.00 | -2.64% | 143,300 |
| Feb 19, 2026 | 906.00 | 925.00 | 889.00 | 910.00 | 910.00 | 1.56% | 106,700 |
| Feb 18, 2026 | 914.00 | 918.00 | 885.00 | 896.00 | 896.00 | -2.08% | 119,300 |
| Feb 17, 2026 | 900.00 | 932.00 | 891.00 | 915.00 | 915.00 | 0.77% | 173,700 |
| Feb 16, 2026 | 907.00 | 917.00 | 882.00 | 908.00 | 908.00 | 1.79% | 287,700 |
| Feb 13, 2026 | 977.00 | 1,010.00 | 871.00 | 892.00 | 892.00 | -18.61% | 1,117,500 |
| Feb 12, 2026 | 1,102.00 | 1,111.00 | 1,087.00 | 1,096.00 | 1,096.00 | -1.62% | 309,400 |
| Feb 10, 2026 | 1,068.00 | 1,123.00 | 1,068.00 | 1,114.00 | 1,114.00 | 4.40% | 142,000 |
| Feb 9, 2026 | 1,080.00 | 1,082.00 | 1,053.00 | 1,067.00 | 1,067.00 | - | 92,900 |
| Feb 6, 2026 | 1,089.00 | 1,089.00 | 1,046.00 | 1,067.00 | 1,067.00 | -2.65% | 166,700 |
| Feb 5, 2026 | 1,041.00 | 1,100.00 | 1,041.00 | 1,096.00 | 1,096.00 | 4.38% | 140,000 |
| Feb 4, 2026 | 1,071.00 | 1,071.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.60% | 128,000 |
| Feb 3, 2026 | 1,066.00 | 1,087.00 | 1,060.00 | 1,078.00 | 1,078.00 | 1.70% | 96,000 |
| Feb 2, 2026 | 1,059.00 | 1,092.00 | 1,044.00 | 1,060.00 | 1,060.00 | - | 110,600 |
| Jan 30, 2026 | 1,049.00 | 1,073.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.19% | 91,000 |
| Jan 29, 2026 | 1,040.00 | 1,066.00 | 1,031.00 | 1,058.00 | 1,058.00 | 0.95% | 86,700 |
| Jan 28, 2026 | 1,048.00 | 1,059.00 | 1,037.00 | 1,048.00 | 1,048.00 | -1.32% | 95,900 |
| Jan 27, 2026 | 1,083.00 | 1,083.00 | 1,054.00 | 1,062.00 | 1,062.00 | -2.66% | 151,500 |
| Jan 26, 2026 | 1,111.00 | 1,117.00 | 1,077.00 | 1,091.00 | 1,091.00 | -2.42% | 193,200 |
| Jan 23, 2026 | 1,119.00 | 1,142.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.63% | 167,500 |
| Jan 22, 2026 | 1,133.00 | 1,137.00 | 1,100.00 | 1,111.00 | 1,111.00 | -1.51% | 202,400 |
| Jan 21, 2026 | 1,135.00 | 1,138.00 | 1,107.00 | 1,128.00 | 1,128.00 | -2.93% | 223,400 |
| Jan 20, 2026 | 1,206.00 | 1,210.00 | 1,161.00 | 1,162.00 | 1,162.00 | -3.25% | 172,300 |
| Jan 19, 2026 | 1,169.00 | 1,215.00 | 1,160.00 | 1,201.00 | 1,201.00 | 1.78% | 202,500 |
| Jan 16, 2026 | 1,193.00 | 1,219.00 | 1,168.00 | 1,180.00 | 1,180.00 | -0.42% | 205,300 |
| Jan 15, 2026 | 1,114.00 | 1,185.00 | 1,114.00 | 1,185.00 | 1,185.00 | 5.99% | 254,900 |
| Jan 14, 2026 | 1,132.00 | 1,158.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.84% | 215,600 |
| Jan 13, 2026 | 1,170.00 | 1,172.00 | 1,134.00 | 1,139.00 | 1,139.00 | -1.21% | 235,900 |
| Jan 9, 2026 | 1,189.00 | 1,189.00 | 1,137.00 | 1,153.00 | 1,153.00 | -1.37% | 177,700 |
| Jan 8, 2026 | 1,153.00 | 1,212.00 | 1,153.00 | 1,169.00 | 1,169.00 | 3.18% | 384,100 |
| Jan 7, 2026 | 1,116.00 | 1,144.00 | 1,096.00 | 1,133.00 | 1,133.00 | 1.07% | 208,700 |
| Jan 6, 2026 | 1,146.00 | 1,182.00 | 1,111.00 | 1,121.00 | 1,121.00 | -1.84% | 535,000 |
| Jan 5, 2026 | 1,150.00 | 1,190.00 | 1,096.00 | 1,142.00 | 1,142.00 | 0.88% | 1,297,700 |
| Dec 30, 2025 | 1,170.00 | 1,175.00 | 1,124.00 | 1,132.00 | 1,132.00 | -3.58% | 214,100 |
| Dec 29, 2025 | 1,198.00 | 1,209.00 | 1,167.00 | 1,174.00 | 1,174.00 | -2.00% | 213,900 |
| Dec 26, 2025 | 1,190.00 | 1,212.00 | 1,180.00 | 1,198.00 | 1,198.00 | 0.17% | 164,600 |
| Dec 25, 2025 | 1,193.00 | 1,204.00 | 1,158.00 | 1,196.00 | 1,196.00 | 1.01% | 202,200 |
| Dec 24, 2025 | 1,187.00 | 1,221.00 | 1,179.00 | 1,184.00 | 1,184.00 | -1.33% | 196,300 |
| Dec 23, 2025 | 1,200.00 | 1,209.00 | 1,176.00 | 1,200.00 | 1,200.00 | 1.10% | 221,300 |
| Dec 22, 2025 | 1,198.00 | 1,249.00 | 1,158.00 | 1,187.00 | 1,187.00 | 2.95% | 493,800 |
| Dec 19, 2025 | 1,120.00 | 1,173.00 | 1,118.00 | 1,153.00 | 1,153.00 | 3.41% | 163,400 |
| Dec 18, 2025 | 1,101.00 | 1,116.00 | 1,088.00 | 1,115.00 | 1,115.00 | -1.33% | 151,500 |
| Dec 17, 2025 | 1,130.00 | 1,138.00 | 1,106.00 | 1,130.00 | 1,130.00 | -0.70% | 195,100 |
| Dec 16, 2025 | 1,176.00 | 1,176.00 | 1,125.00 | 1,138.00 | 1,138.00 | -5.40% | 271,600 |
| Dec 15, 2025 | 1,221.00 | 1,239.00 | 1,190.00 | 1,203.00 | 1,203.00 | 0.42% | 424,600 |
| Dec 12, 2025 | 1,151.00 | 1,234.00 | 1,151.00 | 1,198.00 | 1,198.00 | 4.81% | 1,033,700 |
| Dec 11, 2025 | 1,177.00 | 1,180.00 | 1,113.00 | 1,143.00 | 1,143.00 | -2.89% | 323,100 |
| Dec 10, 2025 | 1,207.00 | 1,235.00 | 1,161.00 | 1,177.00 | 1,177.00 | -1.59% | 300,800 |
| Dec 9, 2025 | 1,200.00 | 1,226.00 | 1,188.00 | 1,196.00 | 1,196.00 | -1.40% | 204,200 |
| Dec 8, 2025 | 1,294.00 | 1,294.00 | 1,196.00 | 1,213.00 | 1,213.00 | -6.11% | 471,300 |
| Dec 5, 2025 | 1,270.00 | 1,313.00 | 1,238.00 | 1,292.00 | 1,292.00 | 1.73% | 327,100 |
| Dec 4, 2025 | 1,303.00 | 1,324.00 | 1,251.00 | 1,270.00 | 1,270.00 | -2.61% | 432,200 |
| Dec 3, 2025 | 1,250.00 | 1,345.00 | 1,238.00 | 1,304.00 | 1,304.00 | 6.10% | 885,400 |
| Dec 2, 2025 | 1,251.00 | 1,270.00 | 1,223.00 | 1,229.00 | 1,229.00 | -3.23% | 167,500 |
| Dec 1, 2025 | 1,283.00 | 1,283.00 | 1,243.00 | 1,270.00 | 1,270.00 | -0.63% | 181,000 |
| Nov 28, 2025 | 1,322.00 | 1,336.00 | 1,263.00 | 1,278.00 | 1,278.00 | -3.62% | 252,600 |
| Nov 27, 2025 | 1,305.00 | 1,346.00 | 1,302.00 | 1,326.00 | 1,326.00 | 1.69% | 176,300 |
| Nov 26, 2025 | 1,291.00 | 1,344.00 | 1,270.00 | 1,304.00 | 1,304.00 | 3.33% | 312,200 |
| Nov 25, 2025 | 1,430.00 | 1,430.00 | 1,257.00 | 1,262.00 | 1,262.00 | -10.69% | 665,300 |
| Nov 21, 2025 | 1,390.00 | 1,456.00 | 1,355.00 | 1,413.00 | 1,413.00 | -0.63% | 436,700 |
| Nov 20, 2025 | 1,554.00 | 1,605.00 | 1,414.00 | 1,422.00 | 1,422.00 | -4.18% | 774,400 |
| Nov 19, 2025 | 1,530.00 | 1,598.00 | 1,460.00 | 1,484.00 | 1,484.00 | -3.13% | 738,700 |
| Nov 18, 2025 | 1,520.00 | 1,608.00 | 1,472.00 | 1,532.00 | 1,532.00 | 1.06% | 935,100 |
| Nov 17, 2025 | 1,550.00 | 1,679.00 | 1,489.00 | 1,516.00 | 1,516.00 | 9.06% | 1,589,400 |
| Nov 14, 2025 | 1,417.00 | 1,440.00 | 1,358.00 | 1,390.00 | 1,390.00 | -3.94% | 459,500 |
| Nov 13, 2025 | 1,459.00 | 1,475.00 | 1,418.00 | 1,447.00 | 1,447.00 | -0.07% | 353,900 |
| Nov 12, 2025 | 1,427.00 | 1,459.00 | 1,398.00 | 1,448.00 | 1,448.00 | 3.65% | 487,600 |
| Nov 11, 2025 | 1,404.00 | 1,433.00 | 1,371.00 | 1,397.00 | 1,397.00 | -0.50% | 185,000 |
| Nov 10, 2025 | 1,400.00 | 1,450.00 | 1,386.00 | 1,404.00 | 1,404.00 | 1.74% | 375,200 |
| Nov 7, 2025 | 1,382.00 | 1,403.00 | 1,341.00 | 1,380.00 | 1,380.00 | -1.64% | 318,200 |
| Nov 6, 2025 | 1,449.00 | 1,494.00 | 1,376.00 | 1,403.00 | 1,403.00 | -4.10% | 417,800 |
| Nov 5, 2025 | 1,365.00 | 1,543.00 | 1,310.00 | 1,463.00 | 1,463.00 | 2.81% | 1,408,400 |
| Nov 4, 2025 | 1,468.00 | 1,473.00 | 1,380.00 | 1,423.00 | 1,423.00 | -3.92% | 397,500 |
| Oct 31, 2025 | 1,410.00 | 1,497.00 | 1,401.00 | 1,481.00 | 1,481.00 | 3.93% | 461,300 |
| Oct 30, 2025 | 1,518.00 | 1,549.00 | 1,400.00 | 1,425.00 | 1,425.00 | -7.47% | 997,300 |
| Oct 29, 2025 | 1,516.00 | 1,564.00 | 1,436.00 | 1,540.00 | 1,540.00 | 3.56% | 1,295,100 |
| Oct 28, 2025 | 1,520.00 | 1,606.00 | 1,480.00 | 1,487.00 | 1,487.00 | -4.68% | 1,526,000 |
| Oct 27, 2025 | 1,710.00 | 1,710.00 | 1,530.00 | 1,560.00 | 1,560.00 | -8.56% | 2,220,900 |
| Oct 24, 2025 | 1,750.00 | 1,800.00 | 1,580.00 | 1,706.00 | 1,706.00 | -3.67% | 3,669,600 |
| Oct 23, 2025 | 1,729.00 | 1,946.00 | 1,633.00 | 1,771.00 | 1,771.00 | 6.37% | 7,885,100 |
| Oct 22, 2025 | 1,511.00 | 1,681.00 | 1,464.00 | 1,665.00 | 1,665.00 | 20.56% | 8,130,300 |
| Oct 21, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 27.75% | 57,300 |
| Oct 20, 2025 | 946.00 | 1,081.00 | 942.00 | 1,081.00 | 1,081.00 | 16.11% | 311,900 |
| Oct 17, 2025 | 944.00 | 947.00 | 925.00 | 931.00 | 931.00 | -2.92% | 143,700 |
| Oct 16, 2025 | 960.00 | 979.00 | 951.00 | 959.00 | 959.00 | - | 170,900 |
| Oct 15, 2025 | 950.00 | 967.00 | 936.00 | 959.00 | 959.00 | 7.15% | 276,300 |
| Oct 14, 2025 | 923.00 | 948.00 | 891.00 | 895.00 | 895.00 | -4.58% | 239,800 |
| Oct 10, 2025 | 925.00 | 958.00 | 922.00 | 938.00 | 938.00 | 1.63% | 267,200 |
| Oct 9, 2025 | 941.00 | 941.00 | 916.00 | 923.00 | 923.00 | -0.86% | 58,000 |
| Oct 8, 2025 | 938.00 | 948.00 | 920.00 | 931.00 | 931.00 | -1.48% | 146,100 |